禾丰股份(603609)股票行情 禾丰股份股票行情 603609股票行情_爱股网
禾丰股份(603609)股票行情
禾丰股份(603609)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 8.06 | 8.08 | 0.08 | 1.00% | 7.97 | 8.14 | 71742 | 5789.89 | 0.79% |
| 2025-10-24 | 8.03 | 8.00 | -0.04 | -0.50% | 7.99 | 8.07 | 56428 | 4524.36 | 0.62% |
| 2025-10-23 | 7.95 | 8.04 | 0.08 | 1.01% | 7.94 | 8.04 | 50700 | 4050.92 | 0.56% |
| 2025-10-22 | 8.00 | 7.96 | -0.04 | -0.50% | 7.96 | 8.02 | 38914 | 3107.05 | 0.43% |
| 2025-10-21 | 7.95 | 8.00 | 0.06 | 0.76% | 7.91 | 8.03 | 45210 | 3612.17 | 0.50% |
| 2025-10-20 | 7.95 | 7.94 | 0.01 | 0.13% | 7.86 | 7.99 | 46245 | 3657.18 | 0.51% |
| 2025-10-17 | 7.97 | 7.93 | -0.05 | -0.63% | 7.92 | 8.01 | 46371 | 3693.67 | 0.51% |
| 2025-10-16 | 8.04 | 7.98 | -0.05 | -0.62% | 7.94 | 8.08 | 47957 | 3834.76 | 0.53% |
| 2025-10-15 | 7.99 | 8.03 | 0.04 | 0.50% | 7.95 | 8.06 | 59389 | 4765.67 | 0.65% |
| 2025-10-14 | 8.00 | 7.99 | -0.01 | -0.13% | 7.97 | 8.05 | 59347 | 4750.77 | 0.65% |
| 2025-10-13 | 8.01 | 8.00 | -0.07 | -0.87% | 7.95 | 8.12 | 72286 | 5790.55 | 0.79% |
| 2025-10-10 | 7.92 | 8.07 | 0.16 | 2.02% | 7.89 | 8.08 | 59815 | 4791.53 | 0.66% |
| 2025-10-09 | 7.99 | 7.91 | -0.07 | -0.88% | 7.83 | 7.99 | 62899 | 4959.12 | 0.69% |
| 2025-09-30 | 7.99 | 7.98 | -0.05 | -0.62% | 7.96 | 8.07 | 43160 | 3456.31 | 0.47% |
| 2025-09-29 | 8.11 | 8.03 | -0.08 | -0.99% | 7.92 | 8.11 | 47297 | 3785.19 | 0.52% |
| 2025-09-26 | 8.01 | 8.11 | 0.12 | 1.50% | 7.93 | 8.12 | 50341 | 4050.86 | 0.55% |
| 2025-09-25 | 8.02 | 7.99 | -0.06 | -0.75% | 7.98 | 8.07 | 42257 | 3383.44 | 0.46% |
| 2025-09-24 | 8.01 | 8.05 | 0.00 | 0.00% | 7.98 | 8.11 | 48365 | 3891.84 | 0.53% |
| 2025-09-23 | 8.08 | 8.05 | -0.07 | -0.86% | 7.94 | 8.12 | 62729 | 5025.77 | 0.69% |
| 2025-09-22 | 8.25 | 8.12 | -0.15 | -1.81% | 8.10 | 8.32 | 46574 | 3793.50 | 0.51% |
| 2025-09-19 | 8.35 | 8.27 | -0.02 | -0.24% | 8.18 | 8.35 | 52956 | 4362.99 | 0.58% |
| 2025-09-18 | 8.58 | 8.29 | -0.27 | -3.15% | 8.28 | 8.58 | 97983 | 8228.97 | 1.07% |
| 2025-09-17 | 8.68 | 8.56 | -0.12 | -1.38% | 8.51 | 8.74 | 59030 | 5069.21 | 0.65% |
| 2025-09-16 | 8.84 | 8.68 | -0.17 | -1.92% | 8.59 | 8.88 | 70283 | 6096.66 | 0.77% |
| 2025-09-15 | 8.81 | 8.85 | 0.05 | 0.57% | 8.72 | 8.87 | 68756 | 6056.28 | 0.75% |
| 2025-09-12 | 8.84 | 8.80 | -0.05 | -0.56% | 8.74 | 8.89 | 65139 | 5737.32 | 0.71% |
| 2025-09-11 | 8.67 | 8.85 | 0.18 | 2.08% | 8.66 | 8.88 | 103795 | 9142.42 | 1.14% |
| 2025-09-10 | 8.67 | 8.67 | -0.01 | -0.12% | 8.60 | 8.72 | 47411 | 4108.83 | 0.52% |
| 2025-09-09 | 8.74 | 8.68 | -0.02 | -0.23% | 8.64 | 8.75 | 50216 | 4358.51 | 0.55% |
| 2025-09-08 | 8.49 | 8.70 | 0.19 | 2.23% | 8.49 | 8.79 | 93249 | 8102.66 | 1.02% |
| 2025-09-05 | 8.56 | 8.51 | -0.01 | -0.12% | 8.41 | 8.57 | 45845 | 3889.81 | 0.50% |
| 2025-09-04 | 8.43 | 8.52 | 0.09 | 1.07% | 8.35 | 8.56 | 62110 | 5271.81 | 0.68% |
| 2025-09-03 | 8.62 | 8.43 | -0.19 | -2.20% | 8.40 | 8.73 | 54870 | 4667.00 | 0.60% |
| 2025-09-02 | 8.63 | 8.62 | 0.02 | 0.23% | 8.51 | 8.65 | 56858 | 4883.88 | 0.62% |
| 2025-09-01 | 8.68 | 8.60 | -0.07 | -0.81% | 8.56 | 8.74 | 62769 | 5422.45 | 0.69% |
| 2025-08-29 | 8.66 | 8.67 | 0.01 | 0.12% | 8.62 | 8.78 | 59997 | 5219.56 | 0.66% |
| 2025-08-28 | 8.81 | 8.66 | -0.16 | -1.81% | 8.49 | 8.86 | 99451 | 8621.75 | 1.09% |
| 2025-08-27 | 9.05 | 8.82 | -0.20 | -2.22% | 8.80 | 9.06 | 99842 | 8884.26 | 1.09% |
| 2025-08-26 | 8.83 | 9.02 | 0.17 | 1.92% | 8.82 | 9.05 | 146368 | 13128.80 | 1.60% |
| 2025-08-25 | 8.91 | 8.85 | -0.06 | -0.67% | 8.83 | 8.94 | 81743 | 7241.77 | 0.90% |
| 2025-08-22 | 8.98 | 8.91 | -0.03 | -0.34% | 8.80 | 9.03 | 84843 | 7520.07 | 0.93% |
| 2025-08-21 | 8.88 | 8.94 | 0.06 | 0.68% | 8.86 | 8.98 | 83555 | 7466.10 | 0.92% |
| 2025-08-20 | 8.79 | 8.88 | 0.01 | 0.11% | 8.75 | 8.89 | 70027 | 6183.89 | 0.77% |
| 2025-08-19 | 8.91 | 8.87 | 0.03 | 0.34% | 8.81 | 8.97 | 87912 | 7810.04 | 0.96% |
| 2025-08-18 | 8.92 | 8.84 | -0.03 | -0.34% | 8.81 | 8.95 | 93226 | 8278.71 | 1.02% |
| 2025-08-15 | 8.95 | 8.87 | -0.04 | -0.45% | 8.78 | 8.96 | 70538 | 6243.09 | 0.77% |
| 2025-08-14 | 9.07 | 8.91 | -0.08 | -0.89% | 8.87 | 9.15 | 59168 | 5314.29 | 0.65% |
| 2025-08-13 | 9.09 | 8.99 | -0.07 | -0.77% | 8.93 | 9.15 | 48634 | 4372.81 | 0.53% |
| 2025-08-12 | 9.05 | 9.06 | 0.02 | 0.22% | 9.02 | 9.21 | 66423 | 6052.37 | 0.73% |
| 2025-08-11 | 9.05 | 9.04 | 0.01 | 0.11% | 8.93 | 9.11 | 69058 | 6243.49 | 0.76% |
| 2025-08-08 | 8.90 | 9.03 | 0.12 | 1.35% | 8.84 | 9.03 | 60310 | 5407.45 | 0.66% |
| 2025-08-07 | 8.86 | 8.91 | 0.06 | 0.68% | 8.82 | 8.93 | 54747 | 4869.28 | 0.60% |
| 2025-08-06 | 8.82 | 8.85 | 0.05 | 0.57% | 8.71 | 8.86 | 48832 | 4306.16 | 0.54% |
| 2025-08-05 | 8.69 | 8.80 | 0.12 | 1.38% | 8.65 | 8.87 | 84879 | 7466.13 | 0.93% |
| 2025-08-04 | 8.51 | 8.68 | 0.12 | 1.40% | 8.48 | 8.68 | 42098 | 3626.38 | 0.46% |
| 2025-08-01 | 8.50 | 8.56 | 0.02 | 0.23% | 8.50 | 8.64 | 34962 | 2994.02 | 0.38% |
| 2025-07-31 | 8.72 | 8.54 | -0.12 | -1.39% | 8.49 | 8.72 | 55592 | 4755.03 | 0.61% |
| 2025-07-30 | 8.58 | 8.66 | 0.08 | 0.93% | 8.57 | 8.71 | 48528 | 4197.38 | 0.53% |
| 2025-07-29 | 8.69 | 8.58 | -0.09 | -1.04% | 8.52 | 8.71 | 53245 | 4562.53 | 0.58% |
| 2025-07-28 | 8.76 | 8.67 | -0.05 | -0.57% | 8.66 | 8.77 | 39984 | 3479.66 | 0.44% |
| 2025-07-25 | 8.73 | 8.72 | -0.01 | -0.11% | 8.72 | 8.80 | 48846 | 4277.93 | 0.54% |
| 2025-07-24 | 8.78 | 8.73 | -0.02 | -0.23% | 8.63 | 8.80 | 67192 | 5841.97 | 0.74% |
| 2025-07-23 | 8.89 | 8.75 | -0.06 | -0.68% | 8.74 | 8.93 | 56283 | 4967.31 | 0.62% |
| 2025-07-22 | 8.73 | 8.81 | 0.07 | 0.80% | 8.63 | 8.82 | 59025 | 5162.41 | 0.65% |
| 2025-07-21 | 8.53 | 8.74 | 0.22 | 2.58% | 8.53 | 8.78 | 57260 | 4981.20 | 0.63% |
| 2025-07-18 | 8.50 | 8.52 | 0.00 | 0.00% | 8.49 | 8.55 | 24542 | 2091.31 | 0.27% |
| 2025-07-17 | 8.55 | 8.52 | -0.03 | -0.35% | 8.49 | 8.64 | 28025 | 2394.72 | 0.31% |
| 2025-07-16 | 8.42 | 8.55 | 0.12 | 1.42% | 8.42 | 8.57 | 34748 | 2956.49 | 0.38% |
| 2025-07-15 | 8.59 | 8.43 | -0.25 | -2.88% | 8.43 | 8.68 | 53620 | 4553.19 | 0.59% |
| 2025-07-14 | 8.70 | 8.68 | -0.01 | -0.12% | 8.63 | 8.75 | 43441 | 3771.68 | 0.48% |
| 2025-07-11 | 8.61 | 8.69 | 0.07 | 0.81% | 8.56 | 8.74 | 48842 | 4235.87 | 0.54% |
| 2025-07-10 | 8.61 | 8.62 | 0.01 | 0.12% | 8.54 | 8.71 | 36752 | 3162.23 | 0.40% |
| 2025-07-09 | 8.53 | 8.61 | 0.11 | 1.29% | 8.51 | 8.67 | 44980 | 3870.71 | 0.49% |
| 2025-07-08 | 8.48 | 8.50 | 0.02 | 0.24% | 8.40 | 8.53 | 33478 | 2833.24 | 0.37% |
| 2025-07-07 | 8.52 | 8.48 | -0.07 | -0.82% | 8.46 | 8.58 | 32409 | 2756.15 | 0.36% |
| 2025-07-04 | 8.50 | 8.55 | 0.04 | 0.47% | 8.48 | 8.58 | 37622 | 3209.75 | 0.41% |
| 2025-07-03 | 8.67 | 8.51 | -0.09 | -1.05% | 8.45 | 8.74 | 67186 | 5750.76 | 0.74% |
| 2025-07-02 | 8.33 | 8.60 | 0.27 | 3.24% | 8.29 | 8.64 | 97551 | 8242.35 | 1.07% |
| 2025-07-01 | 8.25 | 8.33 | 0.07 | 0.85% | 8.22 | 8.34 | 37832 | 3132.49 | 0.41% |
| 2025-06-30 | 8.25 | 8.26 | 0.02 | 0.24% | 8.21 | 8.29 | 31491 | 2595.88 | 0.35% |
上证大盘股票行情在线 K线走势图
禾丰股份(603609)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
